EvroTrans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 125.25 | 127.00 | 124.50 | 126.25 | 126.25 | 1,095,889 |
| 2025-11-06 | 126.90 | 128.50 | 124.15 | 124.95 | 124.95 | 1,764,555 |
| 2025-11-05 | 127.30 | 127.35 | 125.60 | 126.50 | 126.50 | 692,069 |
| 2025-11-03 | 125.60 | 127.65 | 125.35 | 126.85 | 126.85 | 412,793 |
| 2025-11-01 | 124.00 | 125.95 | 124.00 | 125.30 | 125.30 | 509,700 |
| 2025-10-31 | 125.50 | 126.10 | 123.50 | 124.10 | 124.10 | 833,486 |
| 2025-10-30 | 123.50 | 127.15 | 123.30 | 125.50 | 125.50 | 1,511,473 |
| 2025-10-29 | 122.50 | 123.80 | 122.05 | 123.45 | 123.45 | 864,314 |
| 2025-10-28 | 121.45 | 123.25 | 120.60 | 122.30 | 122.30 | 1,133,348 |
| 2025-10-27 | 124.65 | 124.95 | 121.10 | 122.30 | 122.30 | 1,497,338 |
| 2025-10-24 | 125.00 | 126.60 | 122.95 | 124.00 | 124.00 | 1,363,980 |
| 2025-10-23 | 127.00 | 127.80 | 120.50 | 124.50 | 124.50 | 3,992,381 |
| 2025-10-22 | 133.10 | 134.20 | 128.35 | 132.60 | 132.60 | 1,506,976 |
| 2025-10-21 | 135.60 | 135.95 | 130.60 | 132.05 | 132.05 | 2,697,235 |
| 2025-10-20 | 136.50 | 136.50 | 134.10 | 135.90 | 135.90 | 3,037,351 |
| 2025-10-17 | 143.10 | 144.45 | 141.45 | 143.35 | 143.35 | 5,741,046 |
| 2025-10-16 | 137.50 | 143.05 | 136.40 | 138.05 | 138.05 | 4,469,224 |
| 2025-10-15 | 138.50 | 138.90 | 136.35 | 137.95 | 137.95 | 1,540,388 |
| 2025-10-14 | 140.15 | 140.90 | 137.25 | 138.50 | 138.50 | 1,421,473 |
| 2025-10-13 | 136.85 | 141.10 | 136.20 | 140.15 | 140.15 | 2,603,139 |
| 2025-10-10 | 136.40 | 137.70 | 134.85 | 135.85 | 135.85 | 1,549,613 |
| 2025-10-09 | 135.95 | 137.10 | 133.00 | 136.75 | 136.75 | 1,850,353 |
| 2025-10-08 | 137.35 | 138.00 | 133.65 | 134.50 | 134.50 | 1,289,562 |
| 2025-10-07 | 136.30 | 137.45 | 135.00 | 136.85 | 136.85 | 901,140 |
| 2025-10-06 | 133.55 | 137.00 | 130.75 | 135.75 | 135.75 | 2,215,398 |
| 2025-10-03 | 135.00 | 136.10 | 133.15 | 134.60 | 134.60 | 1,381,356 |
| 2025-10-02 | 135.75 | 136.50 | 133.60 | 134.50 | 134.50 | 1,128,831 |
| 2025-10-01 | 134.85 | 136.35 | 132.90 | 134.35 | 134.35 | 1,583,782 |
| 2025-09-30 | 135.20 | 136.55 | 133.20 | 135.45 | 135.45 | 1,443,813 |
| 2025-09-29 | 137.15 | 138.85 | 134.40 | 135.30 | 135.30 | 1,822,600 |
| 2025-09-26 | 136.70 | 138.30 | 136.60 | 137.95 | 137.95 | 725,684 |
| 2025-09-25 | 135.60 | 139.00 | 135.20 | 135.90 | 135.90 | 1,474,491 |
| 2025-09-24 | 136.85 | 137.05 | 132.10 | 135.90 | 135.90 | 1,997,978 |
| 2025-09-23 | 139.25 | 139.50 | 134.75 | 138.30 | 138.30 | 1,485,466 |
| 2025-09-22 | 139.60 | 141.40 | 137.65 | 139.00 | 139.00 | 1,640,746 |
| 2025-09-19 | 141.65 | 142.50 | 139.25 | 139.75 | 139.75 | 1,295,976 |
| 2025-09-18 | 143.90 | 144.30 | 140.75 | 142.65 | 142.65 | 1,517,029 |
| 2025-09-17 | 139.65 | 144.35 | 138.60 | 141.35 | 141.35 | 2,656,666 |
| 2025-09-16 | 138.80 | 140.05 | 137.75 | 139.50 | 139.50 | 937,217 |
| 2025-09-15 | 140.30 | 140.85 | 138.20 | 138.85 | 138.85 | 1,453,460 |
| 2025-09-12 | 141.60 | 143.00 | 138.20 | 139.65 | 139.65 | 2,550,764 |
| 2025-09-11 | 141.60 | 142.30 | 141.10 | 141.70 | 141.70 | 799,275 |
| 2025-09-10 | 142.20 | 142.75 | 141.10 | 141.65 | 141.65 | 1,103,489 |
| 2025-09-09 | 142.00 | 142.50 | 140.50 | 141.75 | 141.75 | 1,946,778 |
| 2025-09-08 | 139.60 | 143.00 | 139.40 | 141.25 | 141.25 | 2,717,299 |
| 2025-09-05 | 139.60 | 140.65 | 138.95 | 140.00 | 140.00 | 1,225,645 |
| 2025-09-04 | 139.50 | 141.50 | 138.70 | 139.30 | 139.30 | 2,831,018 |
| 2025-09-03 | 138.40 | 140.85 | 137.15 | 139.50 | 139.50 | 4,410,942 |
| 2025-09-02 | 138.85 | 139.00 | 136.15 | 136.95 | 136.95 | 4,093,988 |
| 2025-09-01 | 135.20 | 139.30 | 131.35 | 138.20 | 138.20 | 11,574,808 |
| 2025-08-29 | 131.40 | 135.50 | 129.70 | 132.35 | 132.35 | 3,985,645 |
| 2025-08-28 | 131.20 | 132.45 | 129.80 | 131.90 | 131.90 | 2,544,639 |
| 2025-08-27 | 125.90 | 134.20 | 125.75 | 131.30 | 131.30 | 6,249,866 |
| 2025-08-26 | 124.85 | 126.65 | 124.85 | 126.30 | 126.30 | 795,234 |
| 2025-08-25 | 125.05 | 125.55 | 123.30 | 125.10 | 125.10 | 619,178 |
| 2025-08-22 | 124.75 | 125.65 | 124.30 | 125.15 | 125.15 | 425,711 |
| 2025-08-21 | 126.40 | 126.95 | 124.05 | 124.75 | 124.75 | 852,543 |
| 2025-08-20 | 127.05 | 127.35 | 126.10 | 126.65 | 126.65 | 427,274 |
| 2025-08-19 | 127.40 | 128.15 | 126.20 | 126.75 | 126.75 | 841,741 |
| 2025-08-18 | 125.75 | 127.40 | 123.90 | 125.95 | 125.95 | 1,467,156 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.